HighTide Therapeutics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.650	2.680	2.650	2.650	2.650	25,000
2026-07-24	2.680	2.690	2.600	2.650	2.650	67,000
2026-07-23	2.800	2.940	2.630	2.680	2.680	185,500
2026-07-22	2.630	2.790	2.520	2.580	2.580	579,000
2026-07-21	2.600	2.680	2.590	2.630	2.630	192,500
2026-07-20	2.650	2.690	2.610	2.630	2.630	123,000
2026-07-17	2.890	3.010	2.600	2.600	2.600	178,500
2026-07-16	2.620	2.850	2.620	2.750	2.750	218,000
2026-07-15	2.740	2.740	2.600	2.610	2.610	121,000
2026-07-14	2.560	2.620	2.500	2.550	2.550	164,000
2026-07-13	2.630	2.630	2.520	2.560	2.560	32,000
2026-07-10	2.320	2.690	2.320	2.630	2.630	77,000
2026-07-09	2.620	2.630	2.560	2.570	2.570	100,000
2026-07-08	2.620	2.630	2.620	2.620	2.620	64,000
2026-07-07	2.660	2.700	2.600	2.610	2.610	246,500
2026-07-06	2.680	2.730	2.680	2.700	2.700	23,000
2026-07-03	2.710	2.780	2.710	2.740	2.740	68,500
2026-07-02	2.770	2.770	2.700	2.700	2.700	52,500
2026-06-30	2.880	2.880	2.670	2.680	2.680	75,500
2026-06-29	2.690	2.830	2.690	2.790	2.790	127,550
2026-06-26	2.800	2.800	2.620	2.690	2.690	426,500
2026-06-25	2.980	2.980	2.800	2.800	2.800	258,100
2026-06-24	2.750	2.960	2.620	2.960	2.960	4,788,500
2026-06-23	2.870	2.880	2.780	2.830	2.830	533,000
2026-06-22	2.970	2.970	2.750	2.870	2.870	4,804,000
2026-06-18	3.100	3.100	2.840	2.970	2.970	710,500
2026-06-17	3.040	3.140	3.000	3.100	3.100	282,150
2026-06-16	3.140	3.160	2.930	3.090	3.090	444,500
2026-06-15	2.900	3.200	2.900	3.140	3.140	534,000
2026-06-12	2.780	2.880	2.780	2.860	2.860	234,500
2026-06-11	2.580	2.780	2.490	2.750	2.750	705,500
2026-06-10	2.530	2.620	2.280	2.590	2.590	1,399,500
2026-06-09	2.800	2.810	2.730	2.730	2.730	376,000
2026-06-08	2.910	2.910	2.720	2.800	2.800	799,000
2026-06-05	3.000	3.000	2.950	2.990	2.990	159,500
2026-06-04	3.020	3.110	2.940	3.090	3.090	724,000
2026-06-03	3.170	3.180	3.060	3.100	3.100	174,500
2026-06-02	3.000	3.170	2.830	3.110	3.110	709,000
2026-06-01	3.350	3.350	3.000	3.010	3.010	462,500
2026-05-29	3.180	3.180	2.940	3.050	3.050	1,042,500
2026-05-28	3.300	3.310	3.150	3.210	3.210	628,500
2026-05-27	3.480	3.490	3.320	3.320	3.320	653,000
2026-05-26	3.430	3.530	3.420	3.480	3.480	282,500
2026-05-22	3.430	3.500	3.400	3.420	3.420	283,000
2026-05-21	3.490	3.550	3.300	3.400	3.400	466,000
2026-05-20	3.480	3.560	3.380	3.450	3.450	572,500
2026-05-19	3.620	3.690	3.480	3.490	3.490	224,000
2026-05-18	3.810	3.810	3.560	3.600	3.600	355,500
2026-05-15	3.910	3.910	3.800	3.810	3.810	205,000
2026-05-14	3.900	3.920	3.860	3.900	3.900	238,000
2026-05-13	3.970	4.020	3.860	3.900	3.900	320,500
2026-05-12	4.050	4.150	3.990	4.000	4.000	408,000
2026-05-11	4.140	4.170	3.990	4.060	4.060	552,500
2026-05-08	4.120	4.200	4.030	4.140	4.140	631,500
2026-05-07	4.020	4.300	4.010	4.160	4.160	4,546,500
2026-05-06	4.400	4.400	3.930	4.020	4.020	3,361,500
2026-05-05	4.500	4.720	4.280	4.530	4.530	1,660,000
2026-05-04	3.850	4.520	3.840	4.500	4.500	2,037,000
2026-04-30	3.620	3.850	3.550	3.840	3.840	611,500
2026-04-29	3.740	3.850	3.620	3.620	3.620	452,500

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.